Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Silver Miners Fund (NY: SLVP )

11.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.735 5.838 5.706 5.726 7,552 -0.05(-0.82%)
Nov 27, 2015 5.687 5.773 5.677 5.773 3,723 -0.02(-0.35%)
Nov 25, 2015 5.784 5.793 5.793 5.793 4,342 +0.01(+0.17%)
Nov 24, 2015 5.706 5.784 5.698 5.784 13,558 +0.07(+1.19%)
Nov 23, 2015 5.687 5.722 5.561 5.716 27,921 +0.04(+0.68%)
Nov 20, 2015 5.851 5.861 5.667 5.677 10,042 -0.08(-1.34%)
Nov 19, 2015 5.706 5.842 5.653 5.754 45,927 +0.07(+1.19%)
Nov 18, 2015 5.590 5.687 5.513 5.687 4,971 +0.15(+2.62%)
Nov 17, 2015 5.735 5.735 5.455 5.542 19,541 -0.19(-3.37%)
Nov 16, 2015 5.713 5.745 5.672 5.735 11,746 +0.08(+1.37%)
Nov 13, 2015 5.590 5.658 5.590 5.658 4,815 +0.11(+1.92%)
Nov 12, 2015 5.629 5.725 5.551 5.551 18,998 -0.13(-2.25%)
Nov 11, 2015 5.658 5.716 5.629 5.679 20,893 +0.06(+1.07%)
Nov 10, 2015 5.687 5.754 5.619 5.619 8,634 -0.13(-2.19%)
Nov 09, 2015 5.667 5.754 5.629 5.745 14,289 +0.02(+0.29%)
Nov 06, 2015 5.851 5.851 5.716 5.728 27,780 -0.24(-3.99%)
Nov 05, 2015 6.132 6.132 5.919 5.966 23,246 -0.20(-3.31%)
Nov 04, 2015 6.171 6.228 6.142 6.170 11,570 +0.01(+0.16%)
Nov 03, 2015 6.074 6.238 6.074 6.161 10,176 +0.01(+0.16%)
Nov 02, 2015 6.103 6.286 6.025 6.151 27,513 -0.05(-0.78%)
Oct 30, 2015 6.286 6.315 6.199 6.199 24,509 -0.07(-1.08%)
Oct 29, 2015 6.548 6.557 6.248 6.267 18,808 -0.32(-4.90%)
Oct 28, 2015 6.673 6.905 6.510 6.590 26,411 +0.06(+0.94%)
Oct 27, 2015 6.606 6.606 6.499 6.528 29,554 -0.04(-0.59%)
Oct 26, 2015 6.654 6.654 6.557 6.567 16,182 -0.15(-2.30%)
Oct 23, 2015 6.635 6.722 6.606 6.722 14,725 +0.13(+1.91%)
Oct 22, 2015 6.557 6.671 6.557 6.596 9,277 +0.11(+1.62%)
Oct 21, 2015 6.480 6.567 6.470 6.490 2,340 -0.13(-2.03%)
Oct 20, 2015 6.731 6.915 6.542 6.625 60,141 -0.07(-1.01%)
Oct 19, 2015 6.973 6.973 6.509 6.693 31,648 -0.28(-4.07%)
Oct 16, 2015 7.050 7.050 6.876 6.976 28,318 -0.05(-0.64%)
Oct 15, 2015 6.867 7.031 6.792 7.021 26,603 +0.13(+1.82%)
Oct 14, 2015 6.803 6.896 6.770 6.896 8,901 +0.42(+6.42%)
Oct 13, 2015 6.373 6.736 6.373 6.480 15,333 +0.11(+1.67%)
Oct 12, 2015 6.741 6.809 6.373 6.373 94,012 -0.37(-5.47%)
Oct 09, 2015 6.625 6.751 6.625 6.743 27,293 +0.16(+2.37%)
Oct 08, 2015 6.528 6.664 6.364 6.586 6,384 +0.06(+0.89%)
Oct 07, 2015 6.528 6.567 6.509 6.528 4,640 +0.02(+0.26%)
Oct 06, 2015 6.461 6.528 6.219 6.511 15,073 +0.15(+2.32%)
Oct 05, 2015 6.006 6.383 6.006 6.364 21,959 +0.44(+7.34%)
Oct 02, 2015 5.706 5.929 5.638 5.929 11,673 +0.30(+5.33%)
Oct 01, 2015 5.696 5.716 5.542 5.629 17,178 +0.00(+0.00%)
Sep 30, 2015 5.590 5.638 5.580 5.629 1,092 +0.02(+0.34%)
Sep 29, 2015 5.667 5.716 5.609 5.609 16,264 -0.13(-2.19%)
Sep 28, 2015 5.803 5.803 5.619 5.735 2,346 -0.12(-2.00%)
Sep 25, 2015 5.843 5.948 5.843 5.852 16,619 -0.10(-1.61%)
Sep 24, 2015 5.710 5.948 5.629 5.948 10,253 +0.33(+5.81%)
Sep 23, 2015 5.793 5.793 5.619 5.621 7,833 -0.11(-1.98%)
Sep 22, 2015 5.851 5.851 5.731 5.735 8,252 -0.19(-3.26%)
Sep 21, 2015 6.045 6.054 5.929 5.929 9,308 -0.12(-2.03%)
Sep 18, 2015 6.180 6.190 6.016 6.051 25,978 +0.06(+0.92%)
Sep 17, 2015 5.880 6.025 5.851 5.996 24,260 +0.10(+1.64%)
Sep 16, 2015 5.696 5.900 5.696 5.900 5,846 +0.32(+5.72%)
Sep 15, 2015 5.629 5.629 5.581 5.581 6,674 +0.01(+0.18%)
Sep 14, 2015 5.590 5.600 5.561 5.571 9,145 -0.01(-0.17%)
Sep 11, 2015 5.503 5.600 5.416 5.580 34,754 +0.00(+0.00%)
Sep 10, 2015 5.551 5.674 5.532 5.580 16,250 -0.21(-3.67%)
Sep 09, 2015 5.745 5.793 5.745 5.793 2,425 -0.04(-0.66%)
Sep 08, 2015 5.764 5.832 5.764 5.832 3,927 +0.24(+4.23%)
Sep 04, 2015 5.638 5.595 5.595 5.595 16,543 -0.13(-2.28%)
Sep 03, 2015 5.725 5.919 5.690 5.725 6,494 +0.05(+0.85%)
Sep 02, 2015 5.759 5.759 5.634 5.677 8,913 -0.14(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.